24.34
+0.0322(+0.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 24.27 | 24.34 | 24.34 | 24.38 | 24.27 | 7,200 |
September 04, 2025 | 24.3 | 24.31 | 24.31 | 24.38 | 24.26 | 7,221 |
September 03, 2025 | 24.3 | 24.3 | 24.3 | 24.33 | 24.3 | 12,434 |
September 02, 2025 | 24.37 | 24.25 | 24.25 | 24.37 | 24.21 | 4,500 |
August 29, 2025 | 24.25 | 24.3 | 24.3 | 24.3 | 24.21 | 3,800 |
August 28, 2025 | 24.3 | 24.29 | 24.29 | 24.36 | 24.28 | 11,737 |
August 27, 2025 | 24.21 | 24.26 | 24.26 | 24.26 | 24.21 | 525 |
August 26, 2025 | 24.3 | 24.33 | 24.33 | 24.33 | 24.22 | 6,600 |
August 25, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 5,600 |
August 22, 2025 | 24.18 | 24.22 | 24.22 | 24.22 | 24.18 | 1,120 |
August 21, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 313 |
August 20, 2025 | 24.22 | 24.25 | 24.25 | 24.28 | 24.22 | 3,400 |
August 19, 2025 | 24.23 | 24.22 | 24.22 | 24.23 | 24.14 | 1,200 |
August 18, 2025 | 24.08 | 24.15 | 24.15 | 24.17 | 24.05 | 5,100 |
August 15, 2025 | 24.09 | 24.1 | 24.1 | 24.1 | 24.09 | 1,324 |
August 14, 2025 | 24.35 | 24.3 | 24.15 | 24.35 | 24.3 | 606 |
August 13, 2025 | 24.35 | 24.35 | 24.2 | 24.37 | 24.35 | 5,700 |
August 12, 2025 | 24.3 | 24.3 | 24.15 | 24.3 | 24.3 | 10,007 |
August 11, 2025 | 24.29 | 24.32 | 24.17 | 24.32 | 24.29 | 946 |
August 08, 2025 | 24.35 | 24.1 | 23.95 | 24.35 | 24.08 | 4,800 |
August 07, 2025 | 24.37 | 24.22 | 24.07 | 24.37 | 24.1 | 6,333 |
August 06, 2025 | 24.19 | 24.17 | 24.02 | 24.19 | 24.13 | 900 |
August 05, 2025 | 24.27 | 24.17 | 24.02 | 24.27 | 24.17 | 1,600 |
August 04, 2025 | 24.39 | 24.38 | 24.23 | 24.39 | 24.33 | 1,600 |
August 01, 2025 | 24.34 | 24.34 | 24.34 | 24.38 | 24.34 | 3,175 |
July 31, 2025 | 24.33 | 24.37 | 24.37 | 24.37 | 24.33 | 2,200 |
July 30, 2025 | 24.21 | 24.33 | 24.33 | 24.33 | 24.21 | 1,600 |
July 29, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0 |
July 28, 2025 | 24.22 | 24.25 | 24.25 | 24.25 | 24.2 | 833 |
July 25, 2025 | 24.3 | 24.06 | 24.06 | 24.3 | 24.06 | 1,900 |
July 24, 2025 | 24.26 | 24.3 | 24.3 | 24.31 | 24.25 | 12,809 |
July 23, 2025 | 24.41 | 24.37 | 24.37 | 24.42 | 24.3 | 7,123 |
July 22, 2025 | 24.41 | 24.43 | 24.43 | 24.46 | 24.41 | 4,200 |
July 21, 2025 | 24.35 | 24.46 | 24.46 | 24.46 | 24.34 | 6,027 |
July 18, 2025 | 24.05 | 24.4 | 24.4 | 24.43 | 24.05 | 3,500 |
July 17, 2025 | 24.27 | 24.28 | 24.28 | 24.28 | 24.27 | 2,600 |
July 16, 2025 | 24.31 | 24.31 | 24.16 | 24.31 | 24.31 | 417 |
July 15, 2025 | 24.2 | 24.42 | 24.27 | 24.42 | 24.11 | 6,115 |
July 14, 2025 | 24.23 | 24.3 | 24.15 | 24.35 | 24.23 | 2,900 |
July 11, 2025 | 24.22 | 24.23 | 24.23 | 24.32 | 24.22 | 3,800 |
July 10, 2025 | 24.29 | 24.31 | 24.31 | 24.31 | 24.2 | 1,800 |
July 09, 2025 | 24.31 | 24.37 | 24.37 | 24.42 | 24.31 | 1,300 |
July 08, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.38 | 2,100 |
July 07, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.36 | 3,000 |
July 03, 2025 | 24.32 | 24.4 | 24.4 | 24.4 | 24.31 | 6,531 |
July 02, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 876 |
July 01, 2025 | 24.19 | 24.24 | 24.24 | 24.24 | 24.19 | 900 |
June 30, 2025 | 24.18 | 24.19 | 24.19 | 24.28 | 24.18 | 9,000 |
June 27, 2025 | 24.04 | 24.06 | 24.06 | 24.2 | 24.04 | 3,100 |
June 26, 2025 | 24 | 24.02 | 24.02 | 24.08 | 23.9 | 11,600 |
June 25, 2025 | 24.19 | 24.1 | 24.1 | 24.19 | 24.1 | 1,118 |
June 24, 2025 | 23.95 | 24.19 | 24.19 | 24.19 | 23.84 | 2,239 |
June 23, 2025 | 24.25 | 23.9 | 23.9 | 24.28 | 23.9 | 2,500 |
June 20, 2025 | 24.17 | 24.2 | 24.2 | 24.2 | 24.17 | 600 |
June 18, 2025 | 24.2 | 24.21 | 24.21 | 24.21 | 24.17 | 1,800 |
June 17, 2025 | 23.97 | 24.15 | 24.15 | 24.15 | 23.97 | 4,900 |
June 16, 2025 | 24.15 | 24.15 | 24.15 | 24.2 | 24.15 | 1,900 |
June 13, 2025 | 24.22 | 24.21 | 24.06 | 24.22 | 24.21 | 1,339 |
June 12, 2025 | 24.19 | 24.12 | 23.97 | 24.21 | 24.12 | 21,209 |
June 11, 2025 | 24.13 | 24.15 | 24 | 24.18 | 24.13 | 3,300 |